WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
26.04
-0.13 (-0.50%)
May 6, 2025, 2:14 PM EDT - Market open
USDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 25.94 | 26.08 | 25.94 | 26.02 | - | -0.57% | 209,701 |
| May 5, 2025 | 26.30 | 26.30 | 26.02 | 26.17 | 26.17 | -0.42% | 160,812 |
| May 2, 2025 | 26.30 | 26.31 | 26.19 | 26.28 | 26.28 | -0.08% | 194,235 |
| May 1, 2025 | 26.31 | 26.59 | 26.30 | 26.30 | 26.30 | 0.19% | 754,291 |
| Apr 30, 2025 | 26.00 | 26.27 | 26.00 | 26.25 | 26.25 | 0.15% | 99,622 |
| Apr 29, 2025 | 26.26 | 26.26 | 26.17 | 26.21 | 26.21 | 0.19% | 238,354 |
| Apr 28, 2025 | 26.25 | 26.28 | 26.16 | 26.16 | 26.16 | -0.46% | 180,761 |
| Apr 25, 2025 | 26.45 | 26.45 | 26.26 | 26.28 | 26.28 | 0.17% | 388,720 |
| Apr 24, 2025 | 26.35 | 26.35 | 26.22 | 26.24 | 26.24 | -0.36% | 422,237 |
| Apr 23, 2025 | 26.21 | 26.36 | 26.17 | 26.33 | 26.33 | 0.80% | 254,341 |
| Apr 22, 2025 | 26.10 | 26.19 | 26.07 | 26.12 | 26.12 | 0.31% | 329,247 |
| Apr 21, 2025 | 25.88 | 26.16 | 25.76 | 26.04 | 26.04 | -0.61% | 234,909 |
| Apr 17, 2025 | 26.23 | 26.27 | 26.19 | 26.20 | 26.20 | -0.08% | 147,556 |
| Apr 16, 2025 | 26.31 | 26.31 | 26.22 | 26.22 | 26.22 | -0.76% | 127,486 |
| Apr 15, 2025 | 26.27 | 26.67 | 26.25 | 26.42 | 26.42 | 0.34% | 70,333 |
| Apr 14, 2025 | 26.34 | 26.73 | 26.29 | 26.33 | 26.33 | -0.30% | 384,174 |
| Apr 11, 2025 | 26.36 | 26.50 | 26.19 | 26.41 | 26.41 | -0.90% | 127,148 |
| Apr 10, 2025 | 26.15 | 26.81 | 26.15 | 26.65 | 26.65 | -1.81% | 132,087 |
| Apr 9, 2025 | 26.73 | 27.30 | 26.61 | 27.14 | 27.14 | -0.18% | 121,060 |
| Apr 8, 2025 | 27.22 | 27.24 | 27.03 | 27.19 | 27.19 | -0.15% | 1,402,263 |
| Apr 7, 2025 | 26.80 | 27.26 | 26.70 | 27.23 | 27.23 | 0.55% | 236,045 |
| Apr 4, 2025 | 26.68 | 27.08 | 26.68 | 27.08 | 27.08 | 1.23% | 184,396 |
| Apr 3, 2025 | 26.80 | 26.80 | 26.61 | 26.75 | 26.75 | -1.58% | 362,346 |
| Apr 2, 2025 | 27.45 | 27.45 | 27.16 | 27.18 | 27.18 | 0.11% | 130,058 |
| Apr 1, 2025 | 27.27 | 27.29 | 27.15 | 27.15 | 27.15 | -0.40% | 312,955 |
| Mar 31, 2025 | 27.20 | 27.27 | 27.20 | 27.26 | 27.26 | 0.11% | 121,063 |
| Mar 28, 2025 | 27.20 | 27.23 | 27.15 | 27.23 | 27.23 | 0.15% | 139,500 |
| Mar 27, 2025 | 27.02 | 27.23 | 27.02 | 27.19 | 27.19 | 0.04% | 262,359 |
| Mar 26, 2025 | 27.20 | 27.30 | 27.15 | 27.18 | 27.18 | 0.17% | 667,635 |
| Mar 25, 2025 | 27.12 | 27.14 | 27.06 | 27.14 | 27.14 | -0.02% | 101,113 |
| Mar 24, 2025 | 27.14 | 27.23 | 27.12 | 27.14 | 27.14 | 0.07% | 164,491 |
| Mar 21, 2025 | 27.11 | 27.15 | 27.10 | 27.12 | 27.12 | 0.30% | 89,846 |
| Mar 20, 2025 | 27.12 | 27.12 | 27.04 | 27.04 | 27.04 | 0.33% | 107,162 |
| Mar 19, 2025 | 27.02 | 27.04 | 26.94 | 26.95 | 26.95 | 0.19% | 125,116 |
| Mar 18, 2025 | 26.95 | 26.97 | 26.89 | 26.90 | 26.90 | -0.07% | 2,745,860 |
| Mar 17, 2025 | 26.96 | 26.96 | 26.89 | 26.92 | 26.92 | -0.30% | 196,805 |
| Mar 14, 2025 | 27.01 | 27.01 | 26.97 | 27.00 | 27.00 | -0.07% | 113,113 |
| Mar 13, 2025 | 27.08 | 27.08 | 26.98 | 27.02 | 27.02 | 0.19% | 104,118 |
| Mar 12, 2025 | 27.08 | 27.08 | 26.94 | 26.97 | 26.97 | -0.07% | 413,897 |
| Mar 11, 2025 | 26.98 | 27.01 | 26.93 | 26.99 | 26.99 | -0.44% | 141,508 |
| Mar 10, 2025 | 26.96 | 27.11 | 26.96 | 27.11 | 27.11 | 0.37% | 164,528 |
| Mar 7, 2025 | 26.99 | 27.06 | 26.92 | 27.01 | 27.01 | -0.07% | 112,988 |
| Mar 6, 2025 | 27.06 | 27.24 | 26.70 | 27.03 | 27.03 | -0.11% | 774,478 |
| Mar 5, 2025 | 27.11 | 27.24 | 27.06 | 27.06 | 27.06 | -0.99% | 239,106 |
| Mar 4, 2025 | 27.42 | 27.49 | 27.33 | 27.33 | 27.33 | -0.62% | 1,771,688 |
| Mar 3, 2025 | 27.50 | 27.56 | 27.23 | 27.50 | 27.50 | -0.54% | 194,166 |
| Feb 28, 2025 | 27.56 | 27.70 | 27.31 | 27.65 | 27.65 | 0.33% | 90,699 |
| Feb 27, 2025 | 27.51 | 27.56 | 27.41 | 27.56 | 27.56 | 0.66% | 155,991 |
| Feb 26, 2025 | 27.37 | 27.42 | 27.30 | 27.38 | 27.38 | 0.18% | 129,583 |
| Feb 25, 2025 | 27.35 | 27.37 | 27.21 | 27.33 | 27.33 | -0.29% | 406,927 |